Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,270.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,152.89 | 52,119,300 |
| 2024-05-07 | 1,285.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,195.24 | 15,220,800 |
| 2024-05-06 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,214.06 | 23,547,400 |
| 2024-05-03 | 1,280.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,190.53 | 20,074,400 |
| 2024-05-02 | 1,305.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,204.65 | 28,220,300 |
| 2024-04-30 | 1,310.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,242.29 | 33,227,500 |
| 2024-04-29 | 1,285.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,232.88 | 49,891,300 |
| 2024-04-26 | 1,360.00 | 1,365.00 | 1,280.00 | 1,290.00 | 1,214.06 | 85,302,300 |
| 2024-04-25 | 1,375.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,270.53 | 29,692,900 |
| 2024-04-24 | 1,380.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,294.06 | 55,140,300 |
| 2024-04-23 | 1,370.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,289.35 | 29,441,100 |
| 2024-04-22 | 1,380.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,279.94 | 36,392,600 |
| 2024-04-19 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,294.06 | 50,946,500 |
| 2024-04-18 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,336.41 | 41,495,800 |
| 2024-04-17 | 1,405.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,294.06 | 67,115,200 |
| 2024-04-16 | 1,445.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,317.58 | 114,716,500 |
| 2024-04-05 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,411.70 | 26,906,100 |
| 2024-04-04 | 1,465.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,425.81 | 66,510,000 |
| 2024-04-03 | 1,470.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,378.76 | 36,682,500 |
| 2024-04-02 | 1,490.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,388.17 | 99,865,700 |
| 2024-04-01 | 1,555.00 | 1,555.00 | 1,435.00 | 1,490.00 | 1,402.29 | 138,819,700 |
| 2024-03-28 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 1,463.46 | 43,278,200 |
| 2024-03-27 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,501.10 | 56,030,000 |
| 2024-03-26 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,505.81 | 86,123,300 |
| 2024-03-25 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 1,491.69 | 97,619,900 |
| 2024-03-22 | 1,425.00 | 1,570.00 | 1,410.00 | 1,560.00 | 1,468.16 | 218,608,600 |
| 2024-03-21 | 1,380.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,341.11 | 111,976,900 |
| 2024-03-20 | 1,345.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,284.64 | 24,944,600 |
| 2024-03-19 | 1,330.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,265.82 | 30,806,900 |
| 2024-03-18 | 1,395.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,237.69 | 39,741,700 |
| 2024-03-15 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,264.89 | 60,084,100 |
| 2024-03-14 | 1,385.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,292.09 | 65,310,000 |
| 2024-03-13 | 1,385.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,251.29 | 39,976,000 |
| 2024-03-08 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,251.29 | 31,098,900 |
| 2024-03-07 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,237.69 | 27,127,200 |
| 2024-03-06 | 1,360.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,255.82 | 41,312,300 |
| 2024-03-05 | 1,410.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,224.09 | 111,696,100 |
| 2024-03-04 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,278.49 | 42,691,800 |
| 2024-03-01 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,305.69 | 31,758,200 |
| 2024-02-29 | 1,455.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,296.63 | 31,163,300 |
| 2024-02-28 | 1,455.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,319.30 | 25,165,600 |
| 2024-02-27 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,314.76 | 31,630,000 |
| 2024-02-26 | 1,460.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,323.83 | 22,804,100 |
| 2024-02-23 | 1,485.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,323.83 | 83,249,900 |
| 2024-02-22 | 1,480.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,346.50 | 79,653,900 |
| 2024-02-21 | 1,460.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,337.43 | 95,834,900 |
| 2024-02-20 | 1,355.00 | 1,460.00 | 1,350.00 | 1,460.00 | 1,323.83 | 162,716,100 |
| 2024-02-19 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,224.09 | 31,298,800 |
| 2024-02-16 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,237.69 | 47,138,800 |
| 2024-02-15 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,255.82 | 107,323,500 |
| 2024-02-13 | 1,360.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,219.56 | 35,366,700 |
| 2024-02-12 | 1,275.00 | 1,370.00 | 1,270.00 | 1,360.00 | 1,233.16 | 90,087,700 |
| 2024-02-07 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,137.95 | 24,323,400 |
| 2024-02-06 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,142.48 | 13,277,700 |
| 2024-02-05 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,151.55 | 22,453,300 |
| 2024-02-02 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,160.62 | 18,959,200 |
| 2024-02-01 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,174.22 | 19,645,200 |
| 2024-01-31 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,183.29 | 22,739,900 |
| 2024-01-30 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,174.22 | 23,658,600 |
| 2024-01-29 | 1,285.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,187.82 | 14,744,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-15 | 53.5705 IDR |
| 2024-03-19 | 49.8914 IDR |
| 2023-03-29 | 43.3943 IDR |
| 2022-03-14 | 19.9343 IDR |
| 2020-03-23 | 1.7555 IDR |
| 2019-05-28 | 47.1117 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.